Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highlands Bankshares Inc/Va (OP: HLND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2018 7.800 7.800 7.800 0 +0.50(+6.85%)
Apr 20, 2018 7.300 7.300 7.300 7.300 50,000 +0.00(+0.00%)
Apr 18, 2018 7.300 7.300 7.300 0 -0.00(-0.03%)
Apr 17, 2018 7.302 7.302 7.302 7.302 2,123 +0.00(+0.03%)
Apr 06, 2018 7.300 7.300 7.300 0 +0.14(+1.96%)
Apr 05, 2018 7.160 7.160 7.160 7.160 2,130 -0.84(-10.50%)
Apr 04, 2018 8.000 8.000 8.000 8.000 5,767 +0.00(+0.00%)
Apr 03, 2018 7.700 8.000 7.700 8.000 20,736 +0.35(+4.58%)
Apr 02, 2018 7.500 7.650 7.400 7.650 2,816 +0.10(+1.32%)
Mar 27, 2018 7.550 7.550 7.550 0 -0.10(-1.31%)
Mar 22, 2018 7.650 7.650 7.650 0 +0.10(+1.30%)
Mar 21, 2018 7.552 7.552 7.552 7.552 631 -0.10(-1.28%)
Mar 20, 2018 7.550 7.650 7.550 7.650 1,182 +0.10(+1.32%)
Mar 19, 2018 7.201 7.550 7.201 7.550 3,017 +0.00(+0.00%)
Mar 16, 2018 7.750 7.750 7.550 7.550 2,548 -0.20(-2.58%)
Mar 15, 2018 7.650 7.750 7.650 7.750 1,900 +0.20(+2.65%)
Mar 14, 2018 7.550 7.600 7.500 7.550 24,749 +0.00(+0.00%)
Mar 12, 2018 7.550 7.550 7.550 0 -0.01(-0.13%)
Mar 05, 2018 7.560 7.560 7.560 0 -0.09(-1.18%)
Feb 28, 2018 7.650 7.650 7.650 0 +0.10(+1.32%)
Feb 27, 2018 7.600 7.600 7.550 7.550 1,650 -0.10(-1.32%)
Feb 26, 2018 7.651 7.651 7.651 7.651 777 -0.05(-0.64%)
Feb 22, 2018 7.700 7.700 7.700 0 +0.15(+1.99%)
Feb 21, 2018 7.552 7.552 7.550 7.550 1,790 +0.00(+0.00%)
Feb 20, 2018 7.650 7.650 7.550 7.550 2,600 +0.00(+0.00%)
Feb 16, 2018 7.550 7.550 7.550 0 +0.00(+0.00%)
Feb 15, 2018 7.550 7.550 7.550 7.550 1,000 +0.00(+0.00%)
Feb 14, 2018 7.550 7.550 7.550 7.550 4,261 -0.05(-0.66%)
Feb 13, 2018 7.600 7.600 7.600 7.600 676 +0.00(+0.00%)
Feb 12, 2018 7.600 7.600 7.600 7.600 5,000 +0.00(+0.00%)
Feb 09, 2018 7.520 7.600 7.500 7.600 5,050 +0.00(+0.00%)
Feb 08, 2018 7.600 7.600 7.600 7.600 200 +0.00(+0.00%)
Feb 07, 2018 7.650 7.650 7.600 0 -0.05(-0.65%)
Feb 06, 2018 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 02, 2018 7.650 7.650 7.650 0 -0.05(-0.65%)
Jan 30, 2018 7.700 7.700 7.700 0 -0.13(-1.69%)
Jan 25, 2018 7.832 7.832 7.832 0 -0.02(-0.23%)
Jan 24, 2018 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Jan 17, 2018 7.850 7.850 7.850 0 +0.05(+0.64%)
Jan 16, 2018 7.800 7.800 7.800 7.800 200 +0.25(+3.31%)
Jan 08, 2018 7.550 7.550 7.550 0 -0.45(-5.63%)
Jan 05, 2018 7.500 8.000 7.500 8.000 2,175 +0.50(+6.67%)
Jan 04, 2018 7.450 7.500 7.450 7.500 3,950 +0.10(+1.35%)
Jan 03, 2018 7.400 7.400 7.300 7.400 3,750 +0.06(+0.82%)
Jan 02, 2018 7.400 7.412 7.320 7.340 11,334 +0.04(+0.53%)
Dec 29, 2017 7.301 7.301 7.301 0 -0.25(-3.30%)
Dec 27, 2017 7.550 7.550 7.550 0 +0.14(+1.89%)
Dec 21, 2017 7.410 7.410 7.410 40 -0.02(-0.28%)
Dec 20, 2017 7.500 7.500 7.431 7.431 2,500 -0.12(-1.58%)
Dec 15, 2017 7.550 7.550 7.550 0 +0.12(+1.62%)
Dec 11, 2017 7.430 7.430 7.430 0 -0.06(-0.77%)
Dec 07, 2017 7.488 7.488 7.488 0 +0.04(+0.52%)
Dec 05, 2017 7.449 7.449 7.449 0 +0.25(+3.46%)
Dec 04, 2017 7.200 7.200 7.200 7.200 805 +0.28(+4.05%)
Nov 21, 2017 6.920 6.920 6.920 0 -0.15(-2.12%)
Nov 20, 2017 6.990 7.070 6.990 7.070 5,279 +0.07(+1.00%)
Nov 16, 2017 7.000 7.000 7.000 0 -0.06(-0.85%)
Nov 15, 2017 7.300 7.300 7.060 7.060 1,000 -0.32(-4.34%)
Nov 14, 2017 7.250 7.380 7.250 7.380 2,625 +0.23(+3.22%)
Nov 09, 2017 7.150 7.150 7.150 0 +0.05(+0.70%)
Nov 08, 2017 7.100 7.100 7.100 7.100 5,485 +0.02(+0.34%)
Nov 06, 2017 7.076 7.076 7.076 0 -0.12(-1.72%)
Nov 03, 2017 7.250 7.250 7.200 7.200 1,651 +0.10(+1.41%)
Nov 02, 2017 7.100 7.100 7.100 7.100 2,147 +0.05(+0.71%)
Nov 01, 2017 7.050 7.050 7.050 7.050 1,844 +0.00(+0.00%)
Oct 31, 2017 7.100 7.100 7.050 7.050 23,316 +0.01(+0.14%)
Oct 27, 2017 7.040 7.040 7.040 0 +0.00(+0.00%)
Oct 24, 2017 7.040 7.040 7.040 0 +0.02(+0.28%)
Oct 20, 2017 7.020 7.020 7.020 0 -0.02(-0.28%)
Oct 19, 2017 7.040 7.040 7.040 7.040 200 +0.01(+0.14%)
Oct 16, 2017 7.030 7.030 7.030 6 +0.00(+0.00%)
Oct 13, 2017 7.020 7.030 7.020 7.030 12,039 +0.01(+0.14%)
Oct 11, 2017 7.020 7.020 7.020 0 +0.01(+0.14%)
Oct 04, 2017 7.010 7.010 7.010 0 +0.00(+0.00%)
Oct 03, 2017 7.010 7.010 7.010 7.010 1,823 +0.00(+0.00%)
Oct 02, 2017 7.010 7.010 7.010 7.010 1,981 +0.01(+0.14%)
Sep 29, 2017 7.030 7.030 7.000 7.000 3,300 -0.03(-0.43%)
Sep 21, 2017 7.030 7.030 7.030 0 -0.00(-0.00%)
Sep 20, 2017 7.030 7.030 7.030 7.030 3,200 -0.06(-0.84%)
Sep 18, 2017 7.090 7.090 7.090 0 +0.00(+0.00%)
Sep 12, 2017 7.090 7.090 7.090 0 +0.09(+1.29%)
Sep 01, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 29, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 17, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 15, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 10, 2017 7.000 7.000 7.000 0 +0.05(+0.72%)
Aug 08, 2017 6.950 6.950 6.950 1 -0.05(-0.71%)
Aug 03, 2017 7.000 7.000 7.000 0 +0.14(+2.04%)
Jul 31, 2017 6.860 6.860 6.860 0 -0.14(-2.00%)
Jul 27, 2017 7.000 7.000 7.000 0 -0.05(-0.71%)
Jul 25, 2017 7.050 7.050 7.050 0 +0.05(+0.71%)
Jul 21, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 20, 2017 7.000 7.000 7.000 7.000 100 +0.10(+1.45%)
Jul 19, 2017 7.100 7.100 6.900 6.900 1,200 -0.25(-3.50%)
Jul 14, 2017 7.150 7.150 7.150 0 +0.19(+2.73%)
Jul 13, 2017 7.110 7.110 6.960 6.960 1,739 -0.29(-4.00%)
Jul 10, 2017 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 05, 2017 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 03, 2017 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 30, 2017 7.250 7.250 7.250 0 +0.05(+0.69%)
Jun 29, 2017 7.250 7.500 7.150 7.200 5,331 -0.05(-0.69%)
Jun 27, 2017 7.250 7.250 7.250 50 +0.25(+3.57%)
Jun 26, 2017 7.050 7.050 7.000 7.000 349 -0.25(-3.45%)
Jun 23, 2017 7.250 7.250 7.250 7.250 450 +0.00(+0.00%)
Jun 22, 2017 7.100 7.250 7.050 7.250 3,570 +0.15(+2.11%)
Jun 21, 2017 7.100 7.100 7.100 7.100 215 +0.10(+1.43%)
Jun 14, 2017 7.000 7.000 7.000 0 -0.50(-6.67%)
Jun 13, 2017 7.400 7.500 7.400 7.500 1,100 +0.25(+3.45%)
Jun 12, 2017 7.250 7.250 7.250 7.250 800 +0.10(+1.40%)
Jun 09, 2017 7.150 7.150 7.150 7.150 686 +0.10(+1.42%)
Jun 07, 2017 7.050 7.050 7.050 0 -0.10(-1.40%)
Jun 05, 2017 7.150 7.150 7.150 0 +0.05(+0.70%)
Jun 02, 2017 7.500 7.500 7.000 7.100 11,239 -0.40(-5.33%)
May 31, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
May 30, 2017 7.500 7.500 7.500 7.500 700 +0.00(+0.00%)
May 24, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
May 23, 2017 7.500 7.500 7.500 7.500 750 +0.15(+2.04%)
May 18, 2017 7.350 7.350 7.350 0 +0.15(+2.08%)
May 17, 2017 7.000 7.250 7.000 7.200 3,200 +0.24(+3.43%)
May 15, 2017 6.962 6.962 6.962 0 -0.04(-0.55%)
May 09, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
May 08, 2017 6.950 7.000 6.900 7.000 4,254 +0.10(+1.45%)
May 04, 2017 6.900 6.900 6.900 0 -0.00(-0.00%)
May 03, 2017 6.900 6.900 6.900 6.900 500 +0.00(+0.00%)
May 02, 2017 6.900 6.900 6.900 6.900 4,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.